Henry Schein, Inc. (0L3C.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:21PM BST
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 65.05 | 65.92 | 65.05 | 65.92 | 65.92 | 146 |
| 01 July 2024 | 64.18 | 65.09 | 64.18 | 65.09 | 65.09 | 27,108 |
| 28 June 2024 | 64.13 | 64.40 | 64.13 | 64.40 | 64.40 | 694 |
| 27 June 2024 | 64.63 | 64.89 | 63.78 | 64.01 | 64.01 | 539 |
| 26 June 2024 | 65.91 | 66.09 | 64.97 | 64.97 | 64.97 | 429 |
| 25 June 2024 | 67.27 | 67.27 | 66.43 | 66.44 | 66.44 | 9,251 |
| 24 June 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 42 |
| 21 June 2024 | 67.08 | 67.53 | 67.08 | 67.53 | 67.53 | 104 |
| 20 June 2024 | 66.92 | 67.13 | 66.46 | 66.46 | 66.46 | 694 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 67.96 | 67.99 | 67.82 | 67.82 | 67.82 | 486 |
| 17 June 2024 | 65.35 | 66.46 | 65.35 | 66.46 | 66.46 | 961 |
| 14 June 2024 | 65.85 | 65.87 | 65.85 | 65.87 | 65.87 | 5 |
| 13 June 2024 | 66.18 | 66.21 | 65.10 | 65.72 | 65.72 | 2,052 |
| 12 June 2024 | 66.63 | 66.77 | 66.18 | 66.77 | 66.77 | 47 |
| 11 June 2024 | 66.84 | 66.96 | 66.25 | 66.25 | 66.25 | 126 |
| 10 June 2024 | 67.39 | 67.43 | 67.39 | 67.43 | 67.43 | 21 |
| 07 June 2024 | 68.75 | 68.75 | 68.44 | 68.57 | 68.57 | 312 |
| 06 June 2024 | 68.40 | 68.40 | 67.95 | 68.04 | 68.04 | 503 |
| 05 June 2024 | 69.20 | 69.46 | 69.20 | 69.46 | 69.46 | 87 |
| 04 June 2024 | 69.58 | 69.95 | 69.58 | 69.95 | 69.95 | 15,422 |
| 03 June 2024 | 69.45 | 69.78 | 69.00 | 69.03 | 69.03 | 1,210 |
| 31 May 2024 | 69.05 | 69.26 | 69.05 | 69.26 | 69.26 | 23 |
| 30 May 2024 | 70.04 | 70.04 | 69.22 | 69.22 | 69.22 | 200 |
| 29 May 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 140 |
| 28 May 2024 | 71.21 | 71.44 | 71.21 | 71.21 | 71.21 | 21 |
| 24 May 2024 | 71.83 | 71.83 | 71.55 | 71.83 | 71.83 | 58 |
| 23 May 2024 | 72.46 | 72.46 | 72.36 | 72.36 | 72.36 | 858 |
| 22 May 2024 | 73.54 | 73.54 | 72.59 | 72.60 | 72.60 | 31 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 74.01 | 74.03 | 73.32 | 73.32 | 73.32 | 18 |
| 17 May 2024 | 74.27 | 74.55 | 74.27 | 74.46 | 74.46 | 205 |
| 16 May 2024 | 75.06 | 75.06 | 74.54 | 74.54 | 74.54 | 172 |
| 15 May 2024 | 72.93 | 73.91 | 72.91 | 73.91 | 73.91 | 52 |
| 14 May 2024 | 74.07 | 74.07 | 72.67 | 72.67 | 72.67 | 663 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | 2 |
| 09 May 2024 | 72.88 | 74.12 | 72.88 | 74.12 | 74.12 | 97 |
| 08 May 2024 | 72.17 | 73.65 | 72.17 | 72.92 | 72.92 | 1,429 |
| 07 May 2024 | 71.49 | 72.24 | 71.13 | 71.13 | 71.13 | 1,133 |
| 03 May 2024 | 68.44 | 68.78 | 68.44 | 68.54 | 68.54 | 349 |
| 02 May 2024 | 68.13 | 68.49 | 68.13 | 68.28 | 68.28 | 470 |
| 01 May 2024 | 69.06 | 69.22 | 68.94 | 69.22 | 69.22 | 316 |
| 30 Apr 2024 | 70.70 | 70.70 | 70.00 | 70.07 | 70.07 | 4 |
| 29 Apr 2024 | 73.82 | 73.83 | 72.86 | 72.86 | 72.86 | 203 |
| 26 Apr 2024 | 73.11 | 73.20 | 73.11 | 73.20 | 73.20 | 83 |
| 25 Apr 2024 | 72.78 | 72.87 | 72.62 | 72.62 | 72.62 | 1,092 |
| 24 Apr 2024 | 72.62 | 72.63 | 72.31 | 72.41 | 72.41 | 3,432 |
| 23 Apr 2024 | 72.81 | 72.81 | 72.62 | 72.62 | 72.62 | 770 |
| 22 Apr 2024 | 71.71 | 71.89 | 71.50 | 71.50 | 71.50 | 186 |
| 19 Apr 2024 | 70.28 | 70.95 | 70.11 | 70.95 | 70.95 | 1,521 |
| 18 Apr 2024 | 69.85 | 69.85 | 69.84 | 69.85 | 69.85 | 202 |
| 17 Apr 2024 | 71.75 | 71.75 | 71.12 | 71.12 | 71.12 | 2 |
| 16 Apr 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | 2 |
| 15 Apr 2024 | 71.01 | 71.47 | 71.01 | 71.47 | 71.47 | 49 |
| 12 Apr 2024 | 71.48 | 71.48 | 70.64 | 70.64 | 70.64 | 219 |
| 11 Apr 2024 | 72.43 | 72.43 | 71.18 | 71.63 | 71.63 | 237 |
| 10 Apr 2024 | 72.31 | 72.31 | 71.83 | 71.83 | 71.83 | 1,391 |
| 09 Apr 2024 | 72.27 | 72.38 | 72.13 | 72.38 | 72.38 | 1,350 |
| 08 Apr 2024 | 72.68 | 73.08 | 72.68 | 73.00 | 73.00 | 188 |
| 05 Apr 2024 | 72.53 | 72.77 | 72.36 | 72.57 | 72.57 | 656 |
| 04 Apr 2024 | 73.71 | 73.90 | 73.50 | 73.50 | 73.50 | 2,122 |
| 03 Apr 2024 | 72.94 | 73.47 | 72.94 | 73.47 | 73.47 | 577 |
| 02 Apr 2024 | 74.01 | 74.01 | 73.46 | 73.57 | 73.57 | 1,197 |
| 28 Mar 2024 | 75.76 | 76.08 | 75.74 | 75.95 | 75.95 | 298 |
| 27 Mar 2024 | 73.07 | 74.42 | 73.07 | 74.42 | 74.42 | 1,502 |
| 26 Mar 2024 | 73.01 | 73.12 | 72.99 | 73.12 | 73.12 | 462 |
| 25 Mar 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 2 |
| 22 Mar 2024 | 73.76 | 73.76 | 72.84 | 72.90 | 72.90 | 121 |
| 21 Mar 2024 | 74.64 | 74.98 | 73.97 | 73.97 | 73.97 | 353 |
| 20 Mar 2024 | 74.71 | 74.71 | 74.52 | 74.52 | 74.52 | 1,770 |
| 19 Mar 2024 | 74.70 | 74.77 | 74.51 | 74.51 | 74.51 | 159 |
| 18 Mar 2024 | 74.49 | 74.49 | 73.71 | 73.71 | 73.71 | 336 |
| 15 Mar 2024 | 74.63 | 74.70 | 74.34 | 74.39 | 74.39 | 412 |
| 14 Mar 2024 | 75.08 | 75.15 | 74.37 | 75.15 | 75.15 | 951 |
| 13 Mar 2024 | 75.28 | 75.49 | 75.28 | 75.44 | 75.44 | 10 |
| 12 Mar 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
| 11 Mar 2024 | 74.74 | 75.12 | 74.72 | 74.74 | 74.74 | 153,594 |
| 08 Mar 2024 | 75.30 | 75.63 | 75.30 | 75.34 | 75.34 | 240 |
| 07 Mar 2024 | 75.47 | 75.47 | 75.02 | 75.02 | 75.02 | 45,334 |
| 06 Mar 2024 | 74.94 | 75.97 | 74.94 | 75.47 | 75.47 | 335 |
| 05 Mar 2024 | 76.40 | 76.47 | 76.40 | 76.47 | 76.47 | 684 |
| 04 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 3 |
| 01 Mar 2024 | 76.48 | 77.40 | 76.26 | 77.13 | 77.13 | 576 |
| 29 Feb 2024 | 76.86 | 76.92 | 76.79 | 76.91 | 76.91 | 98 |
| 28 Feb 2024 | 78.50 | 78.50 | 74.69 | 76.04 | 76.04 | 306 |
| 27 Feb 2024 | 78.72 | 81.43 | 76.52 | 79.71 | 79.71 | 57,983 |
| 26 Feb 2024 | 79.80 | 81.36 | 79.80 | 81.03 | 81.03 | 152 |
| 23 Feb 2024 | 78.00 | 81.18 | 78.00 | 80.00 | 80.00 | 560 |
| 22 Feb 2024 | 75.08 | 76.92 | 74.98 | 76.88 | 76.88 | 239 |
| 21 Feb 2024 | 75.05 | 75.30 | 74.81 | 74.90 | 74.90 | 762 |
| 20 Feb 2024 | 75.81 | 75.81 | 75.17 | 75.17 | 75.17 | 1,103 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 75.50 | 75.62 | 75.14 | 75.61 | 75.61 | 319 |
| 15 Feb 2024 | 74.50 | 75.60 | 74.04 | 75.60 | 75.60 | 102 |
| 14 Feb 2024 | 73.23 | 73.43 | 73.23 | 73.43 | 73.43 | 175 |
| 13 Feb 2024 | 75.34 | 75.34 | 73.79 | 73.79 | 73.79 | 220 |
| 12 Feb 2024 | 73.92 | 75.41 | 73.92 | 75.41 | 75.41 | 188 |
| 09 Feb 2024 | 74.70 | 75.14 | 74.70 | 74.91 | 74.91 | 584 |
| 08 Feb 2024 | 73.54 | 74.75 | 73.32 | 73.32 | 73.32 | 390 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.